Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantagewon Oil Corp (CSE: AOC )

0.0350 UNCHANGED
Last Price Updated: 1:06 PM EDT, May 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.3100 0.3500 0.3000 0.3500 80,400 +0.02(+6.06%)
Apr 29, 2021 0.3300 0.3300 0.3300 0.3300 2,500 +0.02(+6.45%)
Apr 28, 2021 0.3700 0.3700 0.3050 0.3100 392,074 +0.01(+3.33%)
Apr 27, 2021 0.3050 0.3300 0.3000 0.3000 42,059 -0.07(-17.81%)
Apr 26, 2021 0.3650 0.3650 0.3650 0.3650 1,000 +0.02(+5.80%)
Apr 23, 2021 0.3500 0.3700 0.3450 0.3450 8,400 +0.01(+4.55%)
Apr 22, 2021 0.3300 0.3300 0.3300 0.3300 7,590 -0.01(-2.94%)
Apr 21, 2021 0.3500 0.3500 0.3150 0.3400 8,640 -0.02(-5.56%)
Apr 20, 2021 0.3600 0.3600 0.3600 0.3600 12,500 +0.00(+0.00%)
Apr 19, 2021 0.3700 0.3900 0.3600 0.3600 75,000 -0.01(-2.70%)
Apr 16, 2021 0.3700 0.3700 0.3700 0.3700 13,000 -0.02(-5.13%)
Apr 15, 2021 0.3450 0.3900 0.3300 0.3900 18,300 +0.03(+6.85%)
Apr 14, 2021 0.3650 0.3650 0.3650 0.3650 280 +0.00(+0.00%)
Apr 13, 2021 0.3650 0.3650 0.3650 0.3650 15,002 -0.03(-6.41%)
Apr 12, 2021 0.4100 0.4100 0.3800 0.3900 26,176 -0.04(-9.30%)
Apr 09, 2021 0.3500 0.4300 0.3500 0.4300 162,900 +0.04(+10.26%)
Apr 08, 2021 0.3700 0.4000 0.3300 0.3900 54,000 +0.00(+0.00%)
Apr 07, 2021 0.4100 0.4100 0.3700 0.3900 68,502 +0.00(+0.00%)
Apr 06, 2021 0.4000 0.4000 0.3600 0.3900 178,609 -0.01(-2.50%)
Apr 05, 2021 0.3800 0.4200 0.3600 0.4000 81,759 +0.00(+0.00%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 31, 2021 0.4400 0.4400 0.4000 0.4000 29,850 -0.04(-9.09%)
Mar 30, 2021 0.4150 0.4400 0.4100 0.4400 34,250 +0.01(+1.15%)
Mar 29, 2021 0.4200 0.4450 0.4200 0.4350 41,251 +0.02(+3.57%)
Mar 26, 2021 0.4000 0.4200 0.3900 0.4200 59,600 +0.02(+5.00%)
Mar 25, 2021 0.4250 0.4250 0.3450 0.4000 63,156 -0.05(-11.11%)
Mar 24, 2021 0.3800 0.4500 0.3800 0.4500 39,513 +0.05(+12.50%)
Mar 23, 2021 0.4600 0.4600 0.3800 0.4000 45,614 -0.05(-11.11%)
Mar 22, 2021 0.3700 0.4600 0.3700 0.4500 314,781 +0.09(+25.00%)
Mar 19, 2021 0.3050 0.3600 0.3050 0.3600 173,400 +0.01(+2.86%)
Mar 18, 2021 0.3500 0.3500 0.3500 0.3500 2,030 -0.01(-2.78%)
Mar 17, 2021 0.3600 0.3600 0.3600 0.3600 315,191 -0.02(-5.26%)
Mar 15, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 12, 2021 0.3650 0.3800 0.2950 0.3800 71,500 +0.02(+4.11%)
Mar 11, 2021 0.3700 0.3700 0.3250 0.3650 96,760 -0.01(-1.35%)
Mar 10, 2021 0.4100 0.4100 0.3600 0.3700 16,269 +0.00(+0.00%)
Mar 09, 2021 0.3900 0.4100 0.3700 0.3700 21,750 +0.00(+0.00%)
Mar 08, 2021 0.3900 0.3900 0.3700 0.3700 8,535 +0.00(+0.00%)
Mar 05, 2021 0.3900 0.3900 0.2800 0.3700 29,500 +0.00(+0.00%)
Mar 04, 2021 0.3700 0.3700 0.3700 0.3700 9,006 +0.00(+0.00%)
Mar 03, 2021 0.3800 0.3800 0.3700 0.3700 49,220 -0.03(-7.50%)
Mar 02, 2021 0.3800 0.4000 0.3600 0.4000 82,975 +0.07(+21.21%)
Mar 01, 2021 0.3750 0.3800 0.3300 0.3300 34,241 -0.05(-13.16%)
Feb 26, 2021 0.3800 0.3800 0.3800 0.3800 67,500 -0.02(-5.00%)
Feb 25, 2021 0.4050 0.4050 0.4000 0.4000 397,150 -0.03(-8.05%)
Feb 24, 2021 0.4200 0.4350 0.4000 0.4350 22,500 -0.01(-2.25%)
Feb 23, 2021 0.4000 0.4450 0.4000 0.4450 77,148 +0.03(+7.23%)
Feb 22, 2021 0.4750 0.4750 0.4150 0.4150 10,255 -0.07(-14.43%)
Feb 19, 2021 0.4800 0.5100 0.4400 0.4850 191,500 -0.01(-1.02%)
Feb 18, 2021 0.4400 0.4900 0.4000 0.4900 63,378 +0.05(+11.36%)
Feb 17, 2021 0.4900 0.4900 0.4400 0.4400 249,748 -0.06(-12.00%)
Feb 16, 2021 0.5400 0.5400 0.4200 0.5000 118,797 -0.04(-7.41%)
Feb 12, 2021 0.5400 0.5400 0.5400 0 +0.20(+58.82%)
Feb 11, 2021 0.4500 0.4600 0.3050 0.3400 153,396 -0.11(-24.44%)
Feb 10, 2021 0.5000 0.5400 0.3300 0.4500 433,569 -0.08(-15.09%)
Feb 09, 2021 0.2800 0.5500 0.2800 0.5300 1,377,227 +0.36(+221.21%)
Feb 08, 2021 0.2250 0.2300 0.1650 0.1650 76,349 -0.04(-17.50%)
Feb 05, 2021 0.1600 0.2000 0.1600 0.2000 41,500 +0.04(+25.00%)
Feb 04, 2021 0.1600 0.1600 0.1600 0.1600 8,148 -0.02(-11.11%)
Feb 03, 2021 0.1600 0.1800 0.1550 0.1800 63,197 +0.01(+5.88%)
Feb 02, 2021 0.2000 0.2000 0.1600 0.1700 456,165 -0.03(-15.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.